2911 旭松食品(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,133	2,146	2,107	2,146	1,200	2,146
2019-12-27	2,135	2,147	2,133	2,133	1,300	2,133
2019-12-26	2,139	2,145	2,126	2,135	1,100	2,135
2019-12-25	2,128	2,147	2,125	2,126	1,300	2,126
2019-12-24	2,148	2,148	2,128	2,128	1,500	2,128
2019-12-23	2,156	2,156	2,104	2,148	800	2,148
2019-12-20	2,167	2,167	2,149	2,156	1,300	2,156
2019-12-19	2,145	2,172	2,131	2,139	2,600	2,139
2019-12-18	2,145	2,155	2,145	2,145	1,100	2,145
2019-12-17	2,141	2,154	2,126	2,142	1,700	2,142
2019-12-16	2,169	2,170	2,151	2,168	3,600	2,168
2019-12-13	2,117	2,120	2,109	2,119	1,900	2,119
2019-12-12	2,105	2,117	2,105	2,117	500	2,117
2019-12-11	2,122	2,122	2,109	2,119	1,200	2,119
2019-12-10	2,098	2,120	2,098	2,119	1,800	2,119
2019-12-09	2,086	2,100	2,077	2,086	2,200	2,086
2019-12-06	2,060	2,083	2,060	2,078	700	2,078
2019-12-05	2,042	2,075	2,041	2,072	2,300	2,072
2019-12-04	2,054	2,054	2,042	2,042	800	2,042
2019-12-03	2,046	2,054	2,042	2,054	1,400	2,054
2019-12-02	2,036	2,057	2,036	2,046	400	2,046
2019-11-29	2,050	2,059	2,031	2,039	4,400	2,039
2019-11-28	1,995	2,024	1,995	2,024	8,900	2,024
2019-11-27	1,993	1,998	1,988	1,998	1,600	1,998
2019-11-26	1,996	1,999	1,995	1,995	900	1,995
2019-11-25	1,996	1,996	1,990	1,995	700	1,995
2019-11-22	1,996	1,999	1,996	1,996	700	1,996
2019-11-21	1,991	1,998	1,985	1,998	1,000	1,998
2019-11-20	1,997	1,998	1,996	1,998	500	1,998
2019-11-19	1,997	1,997	1,990	1,990	900	1,990
2019-11-18	1,985	1,993	1,985	1,993	500	1,993
2019-11-15	1,992	1,992	1,985	1,985	400	1,985
2019-11-14	1,990	1,992	1,980	1,992	2,200	1,992
2019-11-13	1,990	1,996	1,981	1,990	2,000	1,990
2019-11-12	1,995	1,995	1,985	1,985	500	1,985
2019-11-11	1,990	1,991	1,985	1,991	1,000	1,991
2019-11-08	1,991	1,991	1,980	1,980	1,900	1,980
2019-11-07	1,980	1,989	1,980	1,980	3,000	1,980
2019-11-06	1,985	1,988	1,980	1,980	1,800	1,980
2019-11-05	1,980	1,985	1,979	1,985	1,600	1,985
2019-11-01	1,980	1,980	1,979	1,979	400	1,979
2019-10-31	1,977	1,979	1,971	1,979	900	1,979
2019-10-30	1,974	1,975	1,972	1,972	1,500	1,972
2019-10-29	1,975	1,981	1,974	1,975	1,200	1,975
2019-10-28	1,973	1,979	1,968	1,975	2,700	1,975
2019-10-25	1,975	1,975	1,971	1,971	400	1,971
2019-10-24	1,975	1,978	1,970	1,975	1,400	1,975
2019-10-23	1,972	1,975	1,972	1,975	500	1,975
2019-10-21	1,972	1,975	1,972	1,975	1,300	1,975
2019-10-18	1,980	1,980	1,972	1,972	1,200	1,972
2019-10-17	1,975	1,976	1,974	1,975	1,900	1,975
2019-10-16	1,981	1,981	1,975	1,975	600	1,975
2019-10-15	1,985	1,985	1,981	1,981	900	1,981
2019-10-11	1,982	1,982	1,982	1,982	200	1,982
2019-10-10	-	-	-	1,990	-	1,990
2019-10-09	1,973	1,990	1,973	1,990	600	1,990
2019-10-08	1,970	1,988	1,969	1,988	1,400	1,988
2019-10-07	1,980	1,990	1,972	1,974	1,100	1,974
2019-10-04	1,971	1,979	1,971	1,979	1,000	1,979
2019-10-03	1,971	1,991	1,971	1,987	700	1,987
2019-10-02	1,992	1,992	1,992	1,992	400	1,992
2019-10-01	-	-	-	1,992	-	1,992
2019-09-30	1,975	1,992	1,975	1,992	600	1,992
2019-09-27	1,975	1,980	1,974	1,980	700	1,980
2019-09-26	2,000	2,008	1,998	1,999	3,300	1,999
2019-09-25	2,000	2,000	1,999	2,000	1,900	2,000
2019-09-24	2,000	2,000	2,000	2,000	600	2,000
2019-09-20	1,990	2,012	1,990	2,000	1,000	2,000
2019-09-19	1,990	1,990	1,985	1,985	1,400	1,985
2019-09-18	1,990	1,990	1,990	1,990	400	1,990
2019-09-17	1,980	1,990	1,976	1,989	1,400	1,989
2019-09-13	1,990	1,990	1,983	1,984	1,100	1,984
2019-09-12	1,998	1,999	1,994	1,994	1,400	1,994
2019-09-11	1,995	1,995	1,994	1,994	700	1,994
2019-09-10	1,990	1,990	1,988	1,988	300	1,988
2019-09-09	1,983	1,999	1,980	1,988	2,100	1,988
2019-09-06	1,990	1,990	1,985	1,985	500	1,985
2019-09-05	1,986	1,987	1,981	1,987	600	1,987
2019-09-04	1,985	1,986	1,982	1,986	400	1,986
2019-09-03	1,991	1,998	1,988	1,988	1,900	1,988
2019-09-02	1,988	1,997	1,987	1,990	800	1,990
2019-08-30	2,000	2,000	1,983	1,998	500	1,998
2019-08-29	1,998	2,000	1,985	2,000	1,100	2,000
2019-08-28	2,002	2,010	2,000	2,005	1,400	2,005
2019-08-27	2,020	2,020	2,010	2,010	1,300	2,010
2019-08-26	2,019	2,020	2,019	2,020	200	2,020
2019-08-23	2,030	2,030	2,016	2,016	400	2,016
2019-08-22	2,034	2,034	2,034	2,034	200	2,034
2019-08-21	2,017	2,018	2,016	2,016	600	2,016
2019-08-20	2,017	2,025	2,017	2,017	500	2,017
2019-08-19	-	-	-	2,016	-	2,016
2019-08-16	2,016	2,016	2,016	2,016	100	2,016
2019-08-15	2,022	2,022	2,022	2,022	100	2,022
2019-08-14	2,028	2,030	2,025	2,025	700	2,025
2019-08-13	2,049	2,050	2,049	2,050	200	2,050
2019-08-09	2,048	2,048	2,027	2,031	700	2,031
2019-08-08	2,041	2,047	2,041	2,045	600	2,045
2019-08-07	2,011	2,011	2,011	2,011	100	2,011
2019-08-06	2,015	2,025	2,010	2,010	500	2,010
2019-08-05	2,020	2,030	2,016	2,016	500	2,016
2019-08-02	2,030	2,030	2,030	2,030	300	2,030
2019-08-01	2,041	2,041	2,030	2,030	200	2,030
2019-07-31	2,041	2,041	2,020	2,020	300	2,020
2019-07-30	2,014	2,014	2,014	2,014	200	2,014
2019-07-29	2,033	2,033	2,026	2,026	600	2,026
2019-07-26	2,024	2,028	2,024	2,028	400	2,028
2019-07-25	2,020	2,024	2,012	2,024	400	2,024
2019-07-24	2,013	2,013	2,013	2,013	100	2,013
2019-07-23	2,028	2,028	2,028	2,028	200	2,028
2019-07-22	2,028	2,028	2,028	2,028	100	2,028
2019-07-19	2,012	2,028	2,012	2,028	400	2,028
2019-07-18	2,034	2,034	2,016	2,016	200	2,016
2019-07-17	-	-	-	2,034	-	2,034
2019-07-16	2,034	2,034	2,034	2,034	200	2,034
2019-07-12	2,020	2,034	2,020	2,034	500	2,034
2019-07-11	2,019	2,019	2,011	2,011	500	2,011
2019-07-10	2,020	2,020	2,020	2,020	200	2,020
2019-07-09	2,019	2,019	2,019	2,019	600	2,019
2019-07-08	2,037	2,049	2,021	2,048	500	2,048
2019-07-05	2,023	2,028	2,023	2,028	400	2,028
2019-07-04	2,012	2,024	2,010	2,024	500	2,024
2019-07-03	2,011	2,037	2,011	2,037	300	2,037
2019-07-02	2,047	2,047	2,011	2,011	400	2,011
2019-07-01	2,006	2,016	2,006	2,007	800	2,007
2019-06-28	2,051	2,051	2,041	2,041	200	2,041
2019-06-27	2,049	2,049	2,006	2,020	300	2,020
2019-06-26	2,021	2,054	2,019	2,049	600	2,049
2019-06-25	2,058	2,058	2,018	2,018	500	2,018
2019-06-24	2,038	2,038	2,038	2,038	100	2,038
2019-06-21	2,022	2,022	2,020	2,022	300	2,022
2019-06-20	2,011	2,022	2,000	2,022	700	2,022
2019-06-19	1,986	2,000	1,986	2,000	300	2,000
2019-06-18	1,987	1,987	1,987	1,987	100	1,987
2019-06-17	2,018	2,018	2,018	2,018	100	2,018
2019-06-14	1,988	2,021	1,987	1,987	600	1,987
2019-06-13	2,020	2,020	1,995	1,995	500	1,995
2019-06-12	1,998	1,999	1,998	1,999	300	1,999
2019-06-11	1,998	1,998	1,978	1,998	500	1,998
2019-06-10	1,971	1,997	1,970	1,997	1,000	1,997
2019-06-07	1,972	1,972	1,971	1,971	300	1,971
2019-06-06	1,973	1,973	1,973	1,973	200	1,973
2019-06-05	1,971	1,998	1,971	1,996	800	1,996
2019-06-04	2,012	2,013	1,971	1,971	900	1,971
2019-06-03	1,992	1,992	1,989	1,989	600	1,989
2019-05-31	2,000	2,015	1,995	1,995	800	1,995
2019-05-30	2,000	2,000	2,000	2,000	200	2,000
2019-05-29	2,033	2,033	2,000	2,000	300	2,000
2019-05-28	2,000	2,000	2,000	2,000	300	2,000
2019-05-27	2,020	2,060	2,000	2,000	1,700	2,000
2019-05-24	2,000	2,019	2,000	2,019	400	2,019
2019-05-23	2,001	2,018	2,000	2,000	900	2,000
2019-05-22	2,005	2,015	2,005	2,015	200	2,015
2019-05-21	2,011	2,015	1,992	2,015	500	2,015
2019-05-20	2,019	2,020	2,002	2,002	300	2,002
2019-05-17	2,010	2,039	2,000	2,000	1,800	2,000
2019-05-16	2,044	2,044	2,013	2,013	1,000	2,013
2019-05-15	2,096	2,096	2,067	2,067	700	2,067
2019-05-14	2,095	2,100	2,066	2,066	700	2,066
2019-05-13	2,100	2,100	2,100	2,100	200	2,100
2019-05-10	2,078	2,100	2,077	2,100	600	2,100
2019-05-09	2,083	2,100	2,083	2,100	200	2,100
2019-05-08	2,119	2,126	2,100	2,100	700	2,100
2019-05-07	2,095	2,095	2,095	2,095	100	2,095
2019-04-26	2,140	2,140	2,134	2,134	500	2,134
2019-04-25	2,092	2,153	2,092	2,153	600	2,153
2019-04-24	2,115	2,115	2,071	2,072	2,000	2,072
2019-04-23	2,137	2,185	2,118	2,118	1,400	2,118
2019-04-22	2,165	2,186	2,136	2,136	1,000	2,136
2019-04-19	2,135	2,162	2,135	2,155	1,200	2,155
2019-04-18	2,156	2,156	2,140	2,140	400	2,140
2019-04-17	2,130	2,166	2,130	2,166	300	2,166
2019-04-16	2,150	2,150	2,141	2,141	800	2,141
2019-04-15	2,145	2,146	2,145	2,146	500	2,146
2019-04-12	2,141	2,141	2,141	2,141	200	2,141
2019-04-11	2,170	2,170	2,140	2,140	500	2,140
2019-04-10	2,143	2,174	2,142	2,142	1,400	2,142
2019-04-09	2,140	2,180	2,140	2,174	1,100	2,174
2019-04-08	2,131	2,134	2,131	2,134	500	2,134
2019-04-05	2,139	2,145	2,130	2,130	2,700	2,130
2019-04-04	2,115	2,133	2,112	2,115	1,600	2,115
2019-04-03	2,122	2,144	2,111	2,140	3,400	2,140
2019-04-02	2,230	2,235	2,150	2,150	8,900	2,150
2019-04-01	2,101	2,574	2,086	2,480	10,300	2,480
2019-03-29	2,151	2,151	2,140	2,140	1,200	2,140
2019-03-28	2,123	2,149	2,123	2,123	1,300	2,123
2019-03-27	2,165	2,165	2,086	2,122	1,500	2,122
2019-03-26	2,183	2,192	2,170	2,181	2,100	2,181
2019-03-25	2,183	2,183	2,170	2,183	3,500	2,183
2019-03-22	2,169	2,185	2,169	2,185	1,800	2,185
2019-03-20	2,170	2,170	2,160	2,170	700	2,170
2019-03-19	2,156	2,170	2,156	2,170	1,200	2,170
2019-03-18	2,150	2,160	2,100	2,156	4,000	2,156
2019-03-15	2,150	2,150	2,130	2,150	400	2,150
2019-03-14	2,090	2,145	2,090	2,110	2,700	2,110
2019-03-13	2,100	2,110	2,090	2,090	1,000	2,090
2019-03-12	2,087	2,087	2,087	2,087	100	2,087
2019-03-11	2,099	2,100	2,085	2,085	300	2,085
2019-03-08	2,085	2,109	2,081	2,086	1,100	2,086
2019-03-07	2,108	2,109	2,081	2,081	1,200	2,081
2019-03-06	2,105	2,105	2,105	2,105	400	2,105
2019-03-05	2,104	2,105	2,091	2,091	1,100	2,091
2019-03-04	2,089	2,104	2,074	2,104	2,400	2,104
2019-03-01	2,101	2,101	2,078	2,078	800	2,078
2019-02-28	2,086	2,086	2,080	2,085	1,000	2,085
2019-02-27	2,085	2,108	2,085	2,106	500	2,106
2019-02-26	2,109	2,110	2,086	2,110	1,000	2,110
2019-02-25	2,110	2,110	2,074	2,109	1,500	2,109
2019-02-22	2,100	2,100	2,100	2,100	500	2,100
2019-02-21	2,051	2,080	2,050	2,080	500	2,080
2019-02-20	2,074	2,080	2,074	2,080	1,600	2,080
2019-02-19	2,060	2,073	2,060	2,073	500	2,073
2019-02-18	2,031	2,072	2,031	2,050	900	2,050
2019-02-15	2,050	2,050	2,050	2,050	100	2,050
2019-02-14	2,044	2,074	2,044	2,074	300	2,074
2019-02-13	2,047	2,047	2,044	2,044	300	2,044
2019-02-12	2,060	2,080	2,060	2,080	3,600	2,080
2019-02-08	2,040	2,045	2,014	2,014	400	2,014
2019-02-07	2,048	2,048	2,002	2,030	2,200	2,030
2019-02-06	2,019	2,048	2,017	2,017	700	2,017
2019-02-05	2,049	2,049	2,049	2,049	300	2,049
2019-02-04	2,050	2,050	2,049	2,049	300	2,049
2019-02-01	2,031	2,031	2,015	2,015	400	2,015
2019-01-31	2,020	2,035	2,020	2,031	500	2,031
2019-01-30	2,020	2,020	2,020	2,020	200	2,020
2019-01-29	2,013	2,016	2,013	2,016	200	2,016
2019-01-28	2,038	2,038	2,012	2,012	300	2,012
2019-01-25	2,020	2,038	2,020	2,038	200	2,038
2019-01-24	2,023	2,023	2,020	2,020	200	2,020
2019-01-23	-	-	-	2,040	-	2,040
2019-01-22	2,036	2,040	2,024	2,040	2,100	2,040
2019-01-21	2,024	2,024	2,020	2,023	400	2,023
2019-01-18	2,019	2,020	2,018	2,020	1,300	2,020
2019-01-17	2,018	2,018	2,018	2,018	100	2,018
2019-01-16	-	-	-	2,019	-	2,019
2019-01-15	2,019	2,019	2,019	2,019	400	2,019
2019-01-11	2,020	2,020	2,019	2,019	300	2,019
2019-01-10	2,005	2,005	2,005	2,005	200	2,005
2019-01-09	2,001	2,001	2,000	2,000	400	2,000
2019-01-08	2,030	2,030	2,030	2,030	100	2,030
2019-01-07	2,037	2,037	2,030	2,032	400	2,032
2019-01-04	2,020	2,029	2,000	2,011	900	2,011

分割・併合履歴： [2018-09-26]1株→0.2株 [1993-03-26]1株→1.1株